57,944.36
Last Update: 2025-10-06
Time | Open Price | High Price | Low Price | Close Price | Volume |
---|---|---|---|---|---|
09:00 | 50,026.08 | 50,026.08 | 49,947.35 | 49,947.35 | 678.9K |
09:05 | 49,941.01 | 49,945.78 | 49,917.61 | 49,926.99 | 321.7K |
09:10 | 49,928.17 | 49,959.13 | 49,917.91 | 49,959.13 | 207.6K |
09:15 | 49,953.78 | 49,976.45 | 49,943.11 | 49,946.02 | 183.1K |
09:20 | 49,938.06 | 49,944.05 | 49,915.83 | 49,915.83 | 157.7K |
09:25 | 49,919.13 | 49,921.43 | 49,894.99 | 49,897.79 | 110.3K |
09:30 | 49,890.41 | 49,930.46 | 49,887.55 | 49,930.46 | 125.3K |
09:35 | 49,929.02 | 49,943.32 | 49,922.49 | 49,941.86 | 145.9K |
09:40 | 49,939.27 | 49,947.12 | 49,909.86 | 49,909.86 | 93.4K |
09:45 | 49,915.70 | 49,915.70 | 49,873.55 | 49,873.55 | 132.3K |
09:50 | 49,871.13 | 49,871.22 | 49,834.07 | 49,836.13 | 180.0K |
09:55 | 49,834.22 | 49,856.98 | 49,834.22 | 49,852.11 | 159.5K |
10:00 | 49,850.45 | 49,877.85 | 49,850.45 | 49,867.73 | 190.8K |
10:05 | 49,870.72 | 49,872.44 | 49,842.61 | 49,842.61 | 128.1K |
10:10 | 49,842.77 | 49,848.76 | 49,837.83 | 49,848.76 | 185.1K |
10:15 | 49,848.76 | 49,897.76 | 49,848.25 | 49,896.27 | 126.2K |
10:20 | 49,896.17 | 49,898.07 | 49,877.40 | 49,890.84 | 106.2K |
10:25 | 49,900.81 | 49,901.23 | 49,874.81 | 49,876.60 | 140.8K |
10:30 | 49,875.85 | 49,875.85 | 49,845.90 | 49,846.47 | 91.0K |
10:35 | 49,846.47 | 49,857.46 | 49,836.49 | 49,836.49 | 82.7K |
10:40 | 49,837.71 | 49,848.73 | 49,834.58 | 49,842.99 | 91.1K |
10:45 | 49,845.25 | 49,855.56 | 49,833.77 | 49,855.56 | 130.4K |
10:50 | 49,853.81 | 49,863.32 | 49,847.50 | 49,847.50 | 143.6K |
10:55 | 49,844.38 | 49,851.83 | 49,838.70 | 49,843.53 | 108.9K |
11:00 | 49,841.82 | 49,850.99 | 49,834.51 | 49,850.99 | 114.7K |
11:05 | 49,848.63 | 49,851.78 | 49,828.84 | 49,842.01 | 93.5K |
11:10 | 49,837.73 | 49,852.39 | 49,833.40 | 49,842.85 | 95.1K |
11:15 | 49,840.93 | 49,847.12 | 49,834.47 | 49,845.54 | 88.2K |
11:20 | 49,847.89 | 49,852.46 | 49,838.24 | 49,851.84 | 155.3K |
11:25 | 49,852.03 | 49,868.59 | 49,852.03 | 49,862.08 | 63.7K |
11:30 | 49,860.40 | 49,860.40 | 49,838.39 | 49,838.39 | 130.1K |
11:35 | 49,838.70 | 49,838.70 | 49,815.93 | 49,816.80 | 108.7K |
11:40 | 49,822.89 | 49,832.21 | 49,806.53 | 49,810.68 | 73.2K |
11:45 | 49,814.70 | 49,822.88 | 49,814.70 | 49,816.66 | 132.9K |
11:50 | 49,817.77 | 49,824.90 | 49,814.46 | 49,818.55 | 90.1K |
11:55 | 49,818.99 | 49,820.94 | 49,808.70 | 49,808.70 | 73.8K |
12:00 | 49,806.70 | 49,828.32 | 49,801.04 | 49,823.06 | 116.8K |
12:05 | 49,825.16 | 49,826.25 | 49,818.22 | 49,821.79 | 88.2K |
12:10 | 49,820.10 | 49,831.59 | 49,817.56 | 49,819.23 | 91.2K |
12:15 | 49,817.84 | 49,832.92 | 49,817.30 | 49,825.42 | 70.5K |
12:20 | 49,827.81 | 49,830.99 | 49,815.78 | 49,817.86 | 83.5K |
12:25 | 49,819.65 | 49,821.02 | 49,815.70 | 49,819.00 | 100.3K |
12:30 | 49,822.88 | 49,837.53 | 49,821.61 | 49,822.67 | 154.9K |
12:35 | 49,819.91 | 49,824.30 | 49,814.67 | 49,814.79 | 103.6K |
12:40 | 49,813.78 | 49,829.81 | 49,813.78 | 49,826.75 | 122.1K |
12:45 | 49,827.23 | 49,837.73 | 49,822.45 | 49,837.73 | 153.4K |
12:50 | 49,838.46 | 49,848.33 | 49,835.59 | 49,841.08 | 61.6K |
12:55 | 49,841.08 | 49,844.96 | 49,830.48 | 49,830.48 | 57.9K |
13:00 | 49,830.07 | 49,834.00 | 49,828.26 | 49,834.00 | 70.2K |
13:05 | 49,834.00 | 49,844.47 | 49,833.98 | 49,839.38 | 81.2K |
13:10 | 49,839.38 | 49,845.23 | 49,837.78 | 49,838.50 | 55.0K |
13:15 | 49,838.50 | 49,838.50 | 49,829.95 | 49,830.19 | 24.4K |
13:20 | 49,830.02 | 49,833.22 | 49,822.71 | 49,833.22 | 64.3K |
13:25 | 49,833.22 | 49,835.07 | 49,831.08 | 49,835.07 | 58.4K |
13:30 | 49,836.86 | 49,840.79 | 49,835.41 | 49,837.33 | 57.7K |
13:35 | 49,837.33 | 49,849.41 | 49,832.98 | 49,849.41 | 110.4K |
13:40 | 49,847.48 | 49,848.80 | 49,838.25 | 49,843.19 | 67.7K |
13:45 | 49,844.29 | 49,866.73 | 49,843.21 | 49,866.73 | 120.6K |
13:50 | 49,868.70 | 49,869.08 | 49,858.65 | 49,863.79 | 82.0K |
13:55 | 49,865.84 | 49,878.35 | 49,865.84 | 49,875.89 | 93.4K |
14:00 | 49,876.05 | 49,888.57 | 49,876.05 | 49,882.75 | 39.2K |
14:05 | 49,881.00 | 49,882.85 | 49,868.71 | 49,870.90 | 90.1K |
14:10 | 49,870.90 | 49,876.28 | 49,858.14 | 49,858.14 | 144.0K |
14:15 | 49,860.92 | 49,870.21 | 49,860.92 | 49,870.21 | 69.7K |
14:20 | 49,869.99 | 49,869.99 | 49,845.16 | 49,845.16 | 76.2K |
14:25 | 49,844.73 | 49,844.73 | 49,831.13 | 49,833.33 | 66.6K |
14:30 | 49,834.30 | 49,863.95 | 49,813.83 | 49,814.81 | 196.8K |
14:35 | 49,820.93 | 49,832.09 | 49,818.88 | 49,825.43 | 101.2K |
14:40 | 49,824.74 | 49,842.33 | 49,824.74 | 49,839.32 | 82.6K |
14:45 | 49,840.17 | 49,843.70 | 49,826.27 | 49,826.86 | 91.2K |
14:50 | 49,820.38 | 49,820.38 | 49,806.70 | 49,812.49 | 130.2K |
14:55 | 49,811.57 | 49,833.77 | 49,811.57 | 49,831.08 | 128.0K |
15:00 | 49,829.81 | 49,835.70 | 49,809.46 | 49,813.75 | 123.1K |
15:05 | 49,813.75 | 49,829.76 | 49,810.87 | 49,829.76 | 86.5K |
15:10 | 49,832.61 | 49,838.12 | 49,825.51 | 49,832.77 | 123.0K |
15:15 | 49,831.93 | 49,847.16 | 49,821.75 | 49,847.16 | 133.5K |
15:20 | 49,845.79 | 49,849.50 | 49,840.40 | 49,840.44 | 166.5K |
15:25 | 49,846.33 | 49,848.41 | 49,837.59 | 49,838.08 | 77.3K |
15:30 | 49,833.74 | 49,836.22 | 49,826.01 | 49,833.20 | 123.1K |
15:35 | 49,828.64 | 49,841.55 | 49,822.73 | 49,838.19 | 125.3K |
15:40 | 49,834.59 | 49,845.32 | 49,832.52 | 49,842.13 | 98.2K |
15:45 | 49,837.21 | 49,873.19 | 49,837.21 | 49,871.78 | 192.2K |
15:50 | 49,873.01 | 49,889.82 | 49,873.01 | 49,888.89 | 107.2K |
15:55 | 49,889.13 | 49,889.64 | 49,881.47 | 49,889.06 | 145.6K |
16:00 | 49,891.80 | 49,891.80 | 49,830.68 | 49,831.77 | 182.2K |
16:05 | 49,832.94 | 49,832.94 | 49,787.64 | 49,801.81 | 146.6K |
16:10 | 49,802.18 | 49,802.38 | 49,782.94 | 49,782.94 | 116.5K |
16:15 | 49,799.16 | 49,799.16 | 49,761.78 | 49,766.88 | 158.0K |
16:20 | 49,767.82 | 49,799.70 | 49,767.82 | 49,799.70 | 143.9K |
16:25 | 49,800.61 | 49,822.35 | 49,799.86 | 49,818.11 | 98.3K |
16:30 | 49,817.10 | 49,831.20 | 49,806.25 | 49,831.20 | 133.7K |
16:35 | 49,830.06 | 49,851.29 | 49,824.57 | 49,847.30 | 170.2K |
16:40 | 49,845.10 | 49,845.10 | 49,835.39 | 49,836.00 | 152.6K |
16:45 | 49,836.00 | 49,863.46 | 49,832.09 | 49,863.27 | 263.7K |
16:50 | 49,865.74 | 49,883.38 | 49,753.78 | 49,753.78 | 367.1K |
16:55 | 49,747.64 | 49,769.70 | 49,747.64 | 49,766.88 | 216.8K |
17:00 | 49,768.45 | 49,768.45 | 49,720.45 | 49,720.45 | 213.1K |
17:05 | 49,722.73 | 49,749.71 | 49,717.59 | 49,749.40 | 172.3K |
17:10 | 49,749.72 | 49,755.23 | 49,738.16 | 49,738.16 | 214.8K |
17:15 | 49,736.86 | 49,762.09 | 49,728.53 | 49,762.09 | 201.6K |
17:20 | 49,753.08 | 49,762.94 | 49,735.86 | 49,746.47 | 271.3K |
17:25 | 49,745.20 | 49,745.20 | 49,681.80 | 49,681.80 | 279.7K |
17:30 | 49,676.27 | 49,676.27 | 49,676.27 | 49,676.27 | 38.1K |
17:35 | 49,676.27 | 49,734.72 | 49,676.27 | 49,716.33 | 3,257.8K |